| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 5.11 | 5.07 | -0.04 | -0.78% | 5.05 | 5.20 | 89638 | 4596.10 | 2.36% |
| 2025-12-11 | 5.22 | 5.11 | -0.11 | -2.11% | 5.10 | 5.24 | 86303 | 4435.91 | 2.27% |
| 2025-12-10 | 5.32 | 5.22 | -0.10 | -1.88% | 5.21 | 5.33 | 75107 | 3949.27 | 1.98% |
| 2025-12-09 | 5.36 | 5.32 | -0.05 | -0.93% | 5.26 | 5.39 | 64542 | 3440.60 | 1.70% |
| 2025-12-08 | 5.41 | 5.37 | 0.00 | 0.00% | 5.34 | 5.42 | 60297 | 3245.04 | 1.59% |
| 2025-12-05 | 5.27 | 5.37 | 0.11 | 2.09% | 5.18 | 5.38 | 87447 | 4626.73 | 2.30% |
| 2025-12-04 | 5.38 | 5.26 | -0.13 | -2.41% | 5.20 | 5.44 | 93981 | 4972.30 | 2.47% |
| 2025-12-03 | 5.50 | 5.39 | -0.10 | -1.82% | 5.37 | 5.52 | 70390 | 3820.91 | 1.85% |
| 2025-12-02 | 5.51 | 5.49 | 0.00 | 0.00% | 5.36 | 5.51 | 81051 | 4419.94 | 2.13% |
| 2025-12-01 | 5.61 | 5.49 | -0.06 | -1.08% | 5.46 | 5.64 | 81439 | 4517.23 | 2.14% |
| 2025-11-28 | 5.46 | 5.55 | 0.06 | 1.09% | 5.40 | 5.55 | 75548 | 4141.66 | 1.99% |
| 2025-11-27 | 5.42 | 5.49 | 0.07 | 1.29% | 5.41 | 5.51 | 62016 | 3392.28 | 1.63% |
| 2025-11-26 | 5.52 | 5.42 | -0.10 | -1.81% | 5.41 | 5.58 | 70133 | 3849.93 | 1.84% |
| 2025-11-25 | 5.50 | 5.52 | 0.11 | 2.03% | 5.44 | 5.57 | 92874 | 5126.57 | 2.44% |
| 2025-11-24 | 5.40 | 5.41 | 0.06 | 1.12% | 5.33 | 5.48 | 114845 | 6221.03 | 3.02% |
| 2025-11-21 | 5.71 | 5.35 | -0.39 | -6.79% | 5.35 | 5.80 | 161851 | 8898.82 | 4.26% |
| 2025-11-20 | 5.80 | 5.74 | -0.07 | -1.20% | 5.72 | 5.90 | 99925 | 5791.81 | 2.63% |
| 2025-11-19 | 5.92 | 5.81 | -0.11 | -1.86% | 5.78 | 5.98 | 105654 | 6159.75 | 2.78% |
| 2025-11-18 | 6.13 | 5.92 | -0.19 | -3.11% | 5.87 | 6.16 | 139095 | 8271.00 | 3.66% |
| 2025-11-17 | 6.07 | 6.11 | 0.05 | 0.83% | 5.97 | 6.12 | 145545 | 8800.98 | 3.83% |
| 2025-11-14 | 5.88 | 6.06 | 0.21 | 3.59% | 5.84 | 6.32 | 211560 | 12838.50 | 5.57% |
| 2025-11-13 | 5.75 | 5.85 | 0.06 | 1.04% | 5.73 | 5.87 | 73549 | 4284.37 | 1.93% |
| 2025-11-12 | 5.85 | 5.79 | -0.08 | -1.36% | 5.78 | 5.90 | 74947 | 4356.35 | 1.97% |
| 2025-11-11 | 5.84 | 5.87 | 0.01 | 0.17% | 5.83 | 5.90 | 88730 | 5204.78 | 2.33% |
| 2025-11-10 | 5.79 | 5.86 | 0.09 | 1.56% | 5.78 | 5.92 | 137766 | 8070.00 | 3.62% |
| 2025-11-07 | 5.72 | 5.77 | 0.01 | 0.17% | 5.71 | 5.90 | 102369 | 5929.30 | 2.69% |
| 2025-11-06 | 5.84 | 5.76 | -0.06 | -1.03% | 5.72 | 5.86 | 154096 | 8900.96 | 4.05% |
| 2025-11-05 | 5.66 | 5.82 | 0.14 | 2.46% | 5.62 | 5.96 | 180397 | 10503.56 | 4.75% |
| 2025-11-04 | 5.60 | 5.68 | 0.09 | 1.61% | 5.58 | 5.69 | 116572 | 6586.90 | 3.07% |
| 2025-11-03 | 5.50 | 5.59 | 0.06 | 1.08% | 5.48 | 5.64 | 105965 | 5901.96 | 2.79% |
| 2025-10-31 | 5.48 | 5.53 | -0.03 | -0.54% | 5.47 | 5.57 | 111907 | 6195.58 | 2.94% |
| 2025-10-30 | 5.53 | 5.56 | 0.01 | 0.18% | 5.51 | 5.73 | 151138 | 8463.46 | 3.98% |
| 2025-10-29 | 5.64 | 5.55 | -0.10 | -1.77% | 5.44 | 5.64 | 106642 | 5892.56 | 2.81% |
| 2025-10-28 | 5.67 | 5.65 | -0.04 | -0.70% | 5.61 | 5.72 | 87413 | 4937.68 | 2.30% |
| 2025-10-27 | 5.65 | 5.69 | 0.02 | 0.35% | 5.59 | 5.73 | 129346 | 7321.49 | 3.40% |
| 2025-10-24 | 5.79 | 5.67 | -0.12 | -2.07% | 5.60 | 5.79 | 156767 | 8867.67 | 4.12% |
| 2025-10-23 | 5.71 | 5.79 | 0.08 | 1.40% | 5.69 | 5.90 | 193128 | 11176.84 | 5.08% |
| 2025-10-22 | 5.75 | 5.71 | -0.04 | -0.70% | 5.70 | 5.92 | 230847 | 13349.28 | 6.07% |
| 2025-10-21 | 5.64 | 5.75 | -0.06 | -1.03% | 5.60 | 5.80 | 284300 | 16155.31 | 7.48% |
| 2025-10-20 | 5.49 | 5.81 | 0.40 | 7.39% | 5.43 | 5.88 | 455888 | 25898.92 | 11.99% |
| 2025-10-17 | 5.26 | 5.41 | 0.16 | 3.05% | 5.22 | 5.65 | 204838 | 11091.44 | 5.39% |
| 2025-10-16 | 5.33 | 5.25 | -0.09 | -1.69% | 5.21 | 5.36 | 61017 | 3212.62 | 1.61% |
| 2025-10-15 | 5.34 | 5.34 | 0.02 | 0.38% | 5.30 | 5.38 | 59626 | 3182.28 | 1.57% |
| 2025-10-14 | 5.30 | 5.32 | 0.02 | 0.38% | 5.28 | 5.40 | 78978 | 4208.07 | 2.08% |
| 2025-10-13 | 5.22 | 5.30 | -0.04 | -0.75% | 5.06 | 5.33 | 86052 | 4523.97 | 2.26% |
| 2025-10-10 | 5.24 | 5.34 | 0.10 | 1.91% | 5.19 | 5.38 | 75401 | 4007.24 | 1.98% |
| 2025-10-09 | 5.27 | 5.24 | -0.04 | -0.76% | 5.18 | 5.32 | 69116 | 3615.61 | 1.82% |
| 2025-09-30 | 5.30 | 5.28 | -0.03 | -0.56% | 5.25 | 5.35 | 42204 | 2230.44 | 1.11% |
| 2025-09-29 | 5.29 | 5.31 | 0.04 | 0.76% | 5.12 | 5.34 | 63827 | 3353.73 | 1.68% |
| 2025-09-26 | 5.18 | 5.27 | 0.09 | 1.74% | 5.14 | 5.31 | 60870 | 3198.52 | 1.60% |
| 2025-09-25 | 5.29 | 5.18 | -0.09 | -1.71% | 5.17 | 5.31 | 57617 | 3011.03 | 1.52% |
| 2025-09-24 | 5.17 | 5.27 | 0.12 | 2.33% | 5.08 | 5.30 | 82743 | 4341.82 | 2.18% |
| 2025-09-23 | 5.18 | 5.15 | -0.05 | -0.96% | 4.97 | 5.21 | 99875 | 5067.32 | 2.63% |
| 2025-09-22 | 5.26 | 5.20 | -0.10 | -1.89% | 5.12 | 5.29 | 78099 | 4046.47 | 2.05% |
| 2025-09-19 | 5.39 | 5.30 | -0.08 | -1.49% | 5.22 | 5.40 | 89619 | 4734.51 | 2.36% |
| 2025-09-18 | 5.57 | 5.38 | -0.18 | -3.24% | 5.35 | 5.57 | 109478 | 5967.15 | 2.88% |
| 2025-09-17 | 5.53 | 5.56 | 0.04 | 0.72% | 5.48 | 5.57 | 88240 | 4886.76 | 2.32% |
| 2025-09-16 | 5.50 | 5.52 | 0.03 | 0.55% | 5.44 | 5.54 | 80625 | 4431.43 | 2.12% |
| 2025-09-15 | 5.51 | 5.49 | -0.04 | -0.72% | 5.44 | 5.55 | 56031 | 3074.64 | 1.47% |
| 2025-09-12 | 5.53 | 5.53 | 0.00 | 0.00% | 5.50 | 5.58 | 68378 | 3792.17 | 1.80% |
| 2025-09-11 | 5.53 | 5.53 | 0.01 | 0.18% | 5.40 | 5.54 | 75030 | 4104.87 | 1.97% |
| 2025-09-10 | 5.52 | 5.52 | 0.02 | 0.36% | 5.47 | 5.56 | 62800 | 3461.60 | 1.65% |
| 2025-09-09 | 5.51 | 5.50 | -0.02 | -0.36% | 5.46 | 5.58 | 67598 | 3729.76 | 1.78% |
| 2025-09-08 | 5.43 | 5.52 | 0.07 | 1.28% | 5.43 | 5.53 | 74075 | 4065.08 | 1.95% |
| 2025-09-05 | 5.42 | 5.45 | 0.05 | 0.93% | 5.30 | 5.45 | 79836 | 4308.23 | 2.10% |
| 2025-09-04 | 5.30 | 5.40 | 0.07 | 1.31% | 5.29 | 5.48 | 115382 | 6245.33 | 3.04% |
| 2025-09-03 | 5.48 | 5.33 | -0.15 | -2.74% | 5.28 | 5.49 | 94378 | 5084.91 | 2.48% |
| 2025-09-02 | 5.56 | 5.48 | -0.08 | -1.44% | 5.34 | 5.56 | 160263 | 8701.84 | 4.22% |
| 2025-09-01 | 5.51 | 5.56 | 0.01 | 0.18% | 5.33 | 5.63 | 133539 | 7368.24 | 3.51% |
| 2025-08-29 | 5.62 | 5.55 | -0.02 | -0.36% | 5.52 | 5.65 | 110372 | 6145.98 | 2.90% |
| 2025-08-28 | 5.68 | 5.57 | -0.13 | -2.28% | 5.38 | 5.80 | 231830 | 12904.65 | 6.10% |
| 2025-08-27 | 5.85 | 5.70 | -0.15 | -2.56% | 5.69 | 6.04 | 239845 | 14067.10 | 6.31% |
| 2025-08-26 | 5.83 | 5.85 | 0.04 | 0.69% | 5.74 | 5.88 | 124697 | 7276.83 | 3.28% |
| 2025-08-25 | 5.93 | 5.81 | -0.06 | -1.02% | 5.77 | 5.94 | 166020 | 9664.09 | 4.37% |
| 2025-08-22 | 6.07 | 5.87 | -0.13 | -2.17% | 5.83 | 6.14 | 238890 | 14161.91 | 6.28% |
| 2025-08-21 | 5.68 | 6.00 | 0.31 | 5.45% | 5.67 | 6.18 | 443102 | 26382.38 | 11.66% |
| 2025-08-20 | 5.66 | 5.69 | 0.02 | 0.35% | 5.62 | 5.72 | 87175 | 4932.56 | 2.29% |
| 2025-08-19 | 5.61 | 5.67 | 0.07 | 1.25% | 5.56 | 5.68 | 120738 | 6807.58 | 3.18% |
| 2025-08-18 | 5.60 | 5.60 | 0.00 | 0.00% | 5.57 | 5.64 | 114121 | 6397.16 | 3.00% |
| 2025-08-15 | 5.66 | 5.60 | 0.01 | 0.18% | 5.57 | 5.71 | 137778 | 7735.14 | 3.62% |
廊坊发展(600149)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
